Berkeley Energia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.380	0.380	0.375	0.375	0.375	103,680
2023-03-29	0.360	0.360	0.350	0.350	0.350	41,257
2023-03-28	0.355	0.355	0.340	0.340	0.340	2,298,511
2023-03-27	0.380	0.380	0.380	0.380	0.380	19,059
2023-03-24	0.380	0.380	0.355	0.355	0.355	16,500
2023-03-23	0.360	0.360	0.360	0.360	0.360	0
2023-03-22	0.365	0.365	0.360	0.360	0.360	2,667
2023-03-21	0.355	0.365	0.350	0.350	0.350	45,889
2023-03-20	0.330	0.370	0.325	0.365	0.365	301,736
2023-03-17	0.335	0.335	0.310	0.310	0.310	591,032
2023-03-16	0.350	0.350	0.303	0.335	0.335	237,734
2023-03-15	0.355	0.360	0.355	0.355	0.355	79,804
2023-03-14	0.380	0.380	0.345	0.345	0.345	104,430
2023-03-13	0.370	0.380	0.365	0.380	0.380	106,397
2023-03-10	0.375	0.375	0.360	0.375	0.375	84,561
2023-03-09	0.385	0.385	0.370	0.380	0.380	282,361
2023-03-08	0.385	0.390	0.375	0.380	0.380	498,383
2023-03-07	0.380	0.390	0.375	0.375	0.375	497,592
2023-03-06	0.375	0.380	0.370	0.380	0.380	337,190
2023-03-03	0.385	0.385	0.370	0.375	0.375	396,480
2023-03-02	0.370	0.370	0.365	0.370	0.370	60,778
2023-03-01	0.365	0.365	0.365	0.365	0.365	0
2023-02-28	0.360	0.365	0.360	0.365	0.365	55,803
2023-02-27	0.360	0.360	0.345	0.360	0.360	539,237
2023-02-24	0.360	0.360	0.350	0.360	0.360	472,663
2023-02-23	0.350	0.380	0.350	0.365	0.365	78,038
2023-02-22	0.360	0.360	0.340	0.345	0.345	528,797
2023-02-21	0.370	0.370	0.348	0.355	0.355	722,341
2023-02-20	0.375	0.385	0.360	0.360	0.360	193,538
2023-02-17	0.380	0.380	0.360	0.365	0.365	497,750
2023-02-16	0.370	0.395	0.365	0.365	0.365	106,225
2023-02-15	0.355	0.400	0.350	0.350	0.350	375,120
2023-02-14	0.355	0.355	0.345	0.350	0.350	189,392
2023-02-13	0.385	0.385	0.350	0.350	0.350	715,092
2023-02-10	0.370	0.395	0.370	0.395	0.395	189,917
2023-02-09	0.365	0.380	0.365	0.375	0.375	95,690
2023-02-08	0.355	0.385	0.345	0.385	0.385	1,031,564
2023-02-07	0.440	0.450	0.435	0.450	0.450	1,266,648
2023-02-06	0.445	0.445	0.440	0.440	0.440	32,428
2023-02-03	0.435	0.440	0.430	0.440	0.440	122,496
2023-02-02	0.445	0.450	0.435	0.450	0.450	247,894
2023-02-01	0.445	0.455	0.443	0.455	0.455	903,331
2023-01-31	0.415	0.450	0.415	0.425	0.425	983,201
2023-01-30	0.385	0.385	0.370	0.370	0.370	2,162,920
2023-01-27	0.355	0.385	0.355	0.365	0.365	1,577,851
2023-01-25	0.320	0.320	0.310	0.310	0.310	1,409,708
2023-01-24	0.320	0.320	0.320	0.320	0.320	19,495
2023-01-23	0.325	0.325	0.320	0.320	0.320	101,148
2023-01-20	0.320	0.320	0.320	0.320	0.320	0
2023-01-19	0.320	0.325	0.320	0.320	0.320	38,067
2023-01-18	0.315	0.318	0.315	0.315	0.315	19,681
2023-01-17	0.325	0.325	0.325	0.325	0.325	15,000
2023-01-16	0.300	0.300	0.300	0.300	0.300	0
2023-01-13	0.300	0.300	0.300	0.300	0.300	41,214
2023-01-12	0.300	0.300	0.300	0.300	0.300	60,809
2023-01-11	0.305	0.305	0.305	0.305	0.305	0
2023-01-10	0.305	0.305	0.305	0.305	0.305	0
2023-01-09	0.310	0.310	0.295	0.305	0.305	55,129
2023-01-06	0.295	0.310	0.295	0.310	0.310	18,568
2023-01-05	0.285	0.295	0.285	0.285	0.285	64,877

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.